시장 데이터를 불러오는 중
전체 종목
DXP 엔터프라이지스 과거 주가
DXP Enterprises, Inc. - Common Stock · DXPE · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DXP Enterprises, Inc. - Common Stock · DXPE · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩241,616 | ₩244,101 | ₩237,662 | ₩241,696 | +0.03% | 14.3만 |
| 2026.10.08 | ₩238,290 | ₩243,954 | ₩236,273 | ₩238,570 | +0.12% | 12.4만 |
| 2026.10.07 | ₩250,113 | ₩252,905 | ₩239,519 | ₩240,267 | -3.94% | 15.3만 |
| 2026.10.06 | ₩265,503 | ₩265,503 | ₩254,655 | ₩256,031 | -3.57% | 13.3만 |
| 2026.10.05 | ₩259,304 | ₩264,260 | ₩254,855 | ₩261,575 | +0.88% | 12.9만 |
| 2026.10.02 | ₩248,523 | ₩259,758 | ₩248,523 | ₩259,144 | +4.27% | 12.5만 |
| 2026.10.01 | ₩242,752 | ₩249,498 | ₩240,214 | ₩243,553 | +0.33% | 14만 |
| 2026.09.30 | ₩244,863 | ₩247,935 | ₩241,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩242,084 |
| -1.13% |
| 25.3만 |
| 2026.09.29 | ₩256,325 | ₩256,392 | ₩243,139 | ₩243,887 | -4.85% | 24.5만 |
|---|
| 2026.09.28 | ₩256,445 | ₩261,335 | ₩254,455 | ₩255,737 | -0.28% | 16.2만 |
|---|
| 2026.09.25 | ₩259,651 | ₩265,035 | ₩255,697 | ₩256,632 | -1.16% | 14.7만 |
|---|
| 2026.09.24 | ₩255,270 | ₩259,651 | ₩252,117 | ₩258,703 | +1.34% | 21.4만 |
|---|
| 2026.09.23 | ₩252,972 | ₩255,390 | ₩250,487 | ₩255,270 | +0.91% | 9.2만 |
|---|
| 2026.09.22 | ₩253,760 | ₩256,579 | ₩251,649 | ₩253,626 | -0.05% | 12.8만 |
|---|
| 2026.09.21 | ₩248,844 | ₩252,785 | ₩247,080 | ₩251,409 | +1.03% | 10.5만 |
|---|
| 2026.09.18 | ₩245,998 | ₩248,363 | ₩243,366 | ₩247,494 | +0.61% | 14.6만 |
|---|
| 2026.09.17 | ₩252,210 | ₩252,210 | ₩244,689 | ₩245,998 | -2.46% | 11.7만 |
|---|
| 2026.09.16 | ₩243,861 | ₩248,376 | ₩242,097 | ₩245,197 | +0.55% | 12만 |
|---|
| 2026.09.15 | ₩242,111 | ₩243,313 | ₩237,916 | ₩240,254 | -0.77% | 13.3만 |
|---|
| 2026.09.14 | ₩243,313 | ₩243,781 | ₩236,941 | ₩240,187 | -1.28% | 10.5만 |
|---|
| 2026.09.11 | ₩249,525 | ₩253,012 | ₩247,414 | ₩249,939 | +0.17% | 10.3만 |
|---|
| 2026.09.10 | ₩246,653 | ₩248,136 | ₩243,072 | ₩244,662 | -0.81% | 6.8만 |
|---|
| 2026.09.09 | ₩250,861 | ₩253,773 | ₩248,403 | ₩249,231 | -0.65% | 10.1만 |
|---|
| 2026.09.08 | ₩245,811 | ₩252,771 | ₩244,034 | ₩252,544 | +2.74% | 8.8만 |
|---|
| 2026.09.04 | ₩243,273 | ₩248,924 | ₩243,273 | ₩245,811 | +1.04% | 10.1만 |
|---|
| 2026.09.03 | ₩244,141 | ₩247,267 | ₩239,158 | ₩242,084 | -0.84% | 9.9만 |
|---|
| 2026.09.02 | ₩245,237 | ₩248,830 | ₩239,519 | ₩241,109 | -1.68% | 13.9만 |
|---|
| 2026.09.01 | ₩247,027 | ₩249,565 | ₩243,019 | ₩244,609 | -0.98% | 8만 |
|---|
| 2026.08.31 | ₩249,044 | ₩251,769 | ₩244,048 | ₩250,794 | +0.70% | 10.8만 |
|---|
| 2026.08.28 | ₩258,329 | ₩258,636 | ₩246,426 | ₩248,376 | -3.85% | 9.5만 |
|---|
| 2026.08.27 | ₩255,390 | ₩259,157 | ₩252,798 | ₩257,581 | +0.86% | 8.4만 |
|---|
| 2026.08.26 | ₩253,613 | ₩258,142 | ₩252,705 | ₩254,895 | +0.51% | 12.5만 |
|---|
| 2026.08.25 | ₩253,934 | ₩255,443 | ₩247,067 | ₩251,743 | -0.86% | 10.5만 |
|---|
| 2026.08.24 | ₩254,107 | ₩254,989 | ₩248,617 | ₩249,552 | -1.79% | 5.4만 |
|---|
| 2026.08.21 | ₩254,334 | ₩256,165 | ₩249,846 | ₩254,201 | -0.05% | 12.2만 |
|---|
| 2026.08.20 | ₩252,250 | ₩254,334 | ₩244,128 | ₩250,594 | -0.66% | 11.9만 |
|---|
| 2026.08.19 | ₩268,228 | ₩271,033 | ₩254,882 | ₩255,817 | -4.63% | 17.3만 |
|---|
| 2026.08.18 | ₩263,552 | ₩268,415 | ₩259,905 | ₩264,006 | +0.17% | 10.7만 |
|---|
| 2026.08.17 | ₩265,890 | ₩274,908 | ₩264,020 | ₩267,066 | +0.44% | 14.8만 |
|---|
| 2026.08.14 | ₩258,008 | ₩271,595 | ₩255,323 | ₩268,308 | +3.99% | 16.1만 |
|---|
| 2026.08.13 | ₩261,522 | ₩267,186 | ₩257,207 | ₩257,968 | -1.36% | 15.7만 |
|---|
| 2026.08.12 | ₩264,928 | ₩266,692 | ₩259,745 | ₩261,522 | -1.29% | 16.8만 |
|---|
| 2026.08.11 | ₩261,655 | ₩265,409 | ₩259,291 | ₩260,506 | -0.44% | 15.5만 |
|---|
| 2026.08.10 | ₩261,869 | ₩265,142 | ₩256,726 | ₩257,367 | -1.72% | 20.4만 |
|---|
| 2026.08.07 | ₩272,530 | ₩277,873 | ₩252,491 | ₩256,979 | -5.71% | 18.6만 |
|---|
| 2026.08.06 | ₩240,467 | ₩274,828 | ₩231,410 | ₩264,795 | +10.12% | 29.9만 |
|---|
| 2026.08.05 | ₩232,238 | ₩233,454 | ₩224,890 | ₩224,931 | -3.15% | 17.2만 |
|---|
| 2026.08.04 | ₩222,406 | ₩230,488 | ₩218,732 | ₩228,417 | +2.70% | 16.4만 |
|---|
| 2026.08.03 | ₩212,052 | ₩218,572 | ₩211,090 | ₩217,944 | +2.78% | 10.8만 |
|---|
| 2026.07.31 | ₩208,352 | ₩212,760 | ₩207,350 | ₩209,768 | +0.68% | 19.8만 |
|---|
| 2026.07.30 | ₩204,290 | ₩209,541 | ₩202,714 | ₩206,775 | +1.22% | 10.6만 |
|---|
| 2026.07.29 | ₩213,735 | ₩213,735 | ₩196,582 | ₩197,958 | -7.38% | 12.2만 |
|---|
| 2026.07.28 | ₩218,759 | ₩219,052 | ₩211,251 | ₩214,110 | -2.13% | 13.8만 |
|---|
| 2026.07.27 | ₩229,072 | ₩229,446 | ₩214,430 | ₩221,150 | -3.46% | 10.4만 |
|---|
| 2026.07.24 | ₩234,616 | ₩235,017 | ₩225,037 | ₩225,692 | -3.80% | 12.1만 |
|---|
| 2026.07.23 | ₩229,272 | ₩234,576 | ₩229,272 | ₩233,534 | +1.86% | 9만 |
|---|
| 2026.07.22 | ₩231,183 | ₩237,822 | ₩229,620 | ₩230,541 | -0.28% | 11.1만 |
|---|
| 2026.07.21 | ₩227,335 | ₩238,397 | ₩224,717 | ₩232,559 | +2.30% | 10.7만 |
|---|
| 2026.07.20 | ₩226,574 | ₩231,998 | ₩222,793 | ₩224,089 | -1.10% | 10.5만 |
|---|
| 2026.07.17 | ₩219,079 | ₩229,459 | ₩215,392 | ₩224,410 | +2.43% | 9.7만 |
|---|
| 2026.07.16 | ₩218,131 | ₩229,393 | ₩218,131 | ₩223,581 | +2.50% | 12.3만 |
|---|
| 2026.07.15 | ₩218,785 | ₩222,993 | ₩214,991 | ₩221,150 | +1.08% | 9만 |
|---|
| 2026.07.14 | ₩217,783 | ₩221,631 | ₩217,783 | ₩218,451 | +0.31% | 11.6만 |
|---|
| 2026.07.13 | ₩215,165 | ₩218,558 | ₩212,466 | ₩214,016 | -0.53% | 7.7만 |
|---|
| 2026.07.10 | ₩217,850 | ₩222,633 | ₩215,966 | ₩217,222 | -0.29% | 9.8만 |
|---|
| 2026.07.09 | ₩214,096 | ₩222,379 | ₩211,892 | ₩220,388 | +2.94% | 13.6만 |
|---|
| 2026.07.08 | ₩205,359 | ₩211,865 | ₩205,132 | ₩211,277 | +2.88% | 23.2만 |
|---|
| 2026.07.07 | ₩215,085 | ₩215,085 | ₩199,588 | ₩207,457 | -3.55% | 19.6만 |
|---|
| 2026.07.06 | ₩211,197 | ₩218,184 | ₩211,197 | ₩217,196 | +2.84% | 8.7만 |
|---|
| 2026.07.02 | ₩221,270 | ₩223,915 | ₩207,296 | ₩211,050 | -4.62% | 14.1만 |
|---|
| 2026.07.01 | ₩224,169 | ₩227,188 | ₩219,493 | ₩221,631 | -1.13% | 17.9만 |
|---|
| 2026.06.30 | ₩218,398 | ₩226,320 | ₩217,236 | ₩225,425 | +3.22% | 25.6만 |
|---|
| 2026.06.29 | ₩216,087 | ₩221,217 | ₩208,859 | ₩217,717 | +0.75% | 25.6만 |
|---|
| 2026.06.26 | ₩221,764 | ₩222,205 | ₩214,470 | ₩218,238 | -1.59% | 42.9만 |
|---|
| 2026.06.25 | ₩226,974 | ₩233,961 | ₩222,352 | ₩223,087 | -1.71% | 26.6만 |
|---|
| 2026.06.24 | ₩220,281 | ₩226,480 | ₩216,234 | ₩224,329 | +1.84% | 26.8만 |
|---|
| 2026.06.23 | ₩222,753 | ₩226,160 | ₩216,621 | ₩221,096 | -0.74% | 14.7만 |
|---|
| 2026.06.22 | ₩232,839 | ₩232,839 | ₩222,980 | ₩225,839 | -3.01% | 16.8만 |
|---|
| 2026.06.18 | ₩226,146 | ₩233,948 | ₩225,118 | ₩232,038 | +2.61% | 26.7만 |
|---|
| 2026.06.17 | ₩223,701 | ₩225,973 | ₩217,342 | ₩220,255 | -1.54% | 14.6만 |
|---|
| 2026.06.16 | ₩225,224 | ₩227,589 | ₩221,364 | ₩222,018 | -1.42% | 15.1만 |
|---|
| 2026.06.15 | ₩229,192 | ₩231,517 | ₩223,795 | ₩224,543 | -2.03% | 8.8만 |
|---|
| 2026.06.12 | ₩224,035 | ₩231,383 | ₩223,301 | ₩225,652 | +0.72% | 11.6만 |
|---|
| 2026.06.11 | ₩217,917 | ₩225,091 | ₩217,690 | ₩223,688 | +2.65% | 11.9만 |
|---|
| 2026.06.10 | ₩217,543 | ₩221,577 | ₩213,148 | ₩214,283 | -1.50% | 12.1만 |
|---|
| 2026.06.09 | ₩215,232 | ₩219,747 | ₩207,510 | ₩217,529 | +1.07% | 15.1만 |
|---|
| 2026.06.08 | ₩213,428 | ₩216,875 | ₩212,814 | ₩213,909 | +0.23% | 11.4만 |
|---|
| 2026.06.05 | ₩213,776 | ₩215,352 | ₩207,604 | ₩210,275 | -1.64% | 11.5만 |
|---|
| 2026.06.04 | ₩207,523 | ₩216,367 | ₩204,998 | ₩215,486 | +3.84% | 16.2만 |
|---|
| 2026.06.03 | ₩202,073 | ₩210,409 | ₩201,912 | ₩207,376 | +2.62% | 14.5만 |
|---|
| 2026.06.02 | ₩193,256 | ₩207,523 | ₩192,895 | ₩204,838 | +5.99% | 18.1만 |
|---|
| 2026.06.01 | ₩191,345 | ₩195,273 | ₩188,366 | ₩193,256 | +1.00% | 11.7만 |
|---|
| 2026.05.29 | ₩198,960 | ₩200,136 | ₩193,175 | ₩193,790 | -2.60% | 16.4만 |
|---|
| 2026.05.28 | ₩200,015 | ₩200,015 | ₩194,912 | ₩198,960 | -0.53% | 18.5만 |
|---|
| 2026.05.27 | ₩200,483 | ₩201,538 | ₩196,542 | ₩200,015 | -0.23% | 17만 |
|---|
| 2026.05.26 | ₩193,790 | ₩199,708 | ₩193,790 | ₩197,304 | +1.81% | 11.4만 |
|---|
| 2026.05.22 | ₩192,561 | ₩193,990 | ₩189,542 | ₩192,641 | +0.04% | 17.9만 |
|---|
| 2026.05.21 | ₩193,750 | ₩193,803 | ₩188,219 | ₩192,561 | -0.61% | 17.5만 |
|---|
| 2026.05.20 | ₩190,397 | ₩196,302 | ₩189,902 | ₩195,941 | +2.91% | 9.4만 |
|---|
| 2026.05.19 | ₩192,227 | ₩192,267 | ₩183,477 | ₩187,524 | -2.45% | 11.4만 |
|---|
| 2026.05.18 | ₩196,168 | ₩200,390 | ₩191,038 | ₩194,885 | -0.65% | 13.7만 |
|---|
| 2026.05.15 | ₩199,388 | ₩202,808 | ₩193,389 | ₩196,168 | -1.61% | 12.4만 |
|---|
| 2026.05.14 | ₩199,655 | ₩207,644 | ₩197,010 | ₩203,916 | +2.13% | 17.9만 |
|---|
| 2026.05.13 | ₩193,149 | ₩201,605 | ₩189,902 | ₩195,393 | +1.16% | 23만 |
|---|
| 2026.05.12 | ₩198,105 | ₩198,105 | ₩185,814 | ₩192,093 | -3.03% | 18.1만 |
|---|
| 2026.05.11 | ₩205,519 | ₩207,056 | ₩192,374 | ₩199,254 | -3.05% | 24.6만 |
|---|
| 2026.05.08 | ₩195,059 | ₩210,342 | ₩195,059 | ₩208,646 | +6.97% | 20.2만 |
|---|
| 2026.05.07 | ₩216,180 | ₩227,108 | ₩192,988 | ₩200,416 | -7.29% | 36.3만 |
|---|
| 2026.05.06 | ₩243,807 | ₩245,691 | ₩239,826 | ₩242,485 | -0.54% | 18.3만 |
|---|
| 2026.05.05 | ₩232,772 | ₩240,401 | ₩229,606 | ₩239,479 | +2.88% | 21.8만 |
|---|
| 2026.05.04 | ₩225,452 | ₩233,414 | ₩223,341 | ₩229,980 | +2.01% | 17.1만 |
|---|
| 2026.05.01 | ₩228,684 | ₩231,183 | ₩220,348 | ₩225,639 | -1.33% | 28.6만 |
|---|
| 2026.04.30 | ₩223,595 | ₩229,780 | ₩222,312 | ₩228,110 | +2.02% | 23.1만 |
|---|
| 2026.04.29 | ₩226,213 | ₩232,452 | ₩217,396 | ₩220,482 | -2.53% | 26.7만 |
|---|
| 2026.04.28 | ₩224,396 | ₩229,686 | ₩220,522 | ₩227,990 | +1.60% | 25.3만 |
|---|
| 2026.04.27 | ₩225,224 | ₩229,206 | ₩220,963 | ₩224,396 | -0.37% | 33.1만 |
|---|
| 2026.04.24 | ₩224,463 | ₩231,557 | ₩219,841 | ₩226,453 | +0.89% | 19.9만 |
|---|
| 2026.04.23 | ₩219,988 | ₩230,127 | ₩219,988 | ₩224,383 | +2.00% | 16.7만 |
|---|
| 2026.04.22 | ₩215,833 | ₩219,306 | ₩213,842 | ₩218,785 | +1.37% | 23.3만 |
|---|
| 2026.04.21 | ₩210,035 | ₩218,318 | ₩209,768 | ₩214,470 | +2.11% | 21.8만 |
|---|
| 2026.04.20 | ₩212,907 | ₩215,165 | ₩208,432 | ₩209,434 | -1.63% | 31.3만 |
|---|
| 2026.04.17 | ₩207,590 | ₩215,285 | ₩206,655 | ₩212,907 | +2.56% | 16.9만 |
|---|
| 2026.04.16 | ₩202,834 | ₩203,930 | ₩199,454 | ₩201,926 | -0.45% | 18.5만 |
|---|
| 2026.04.15 | ₩206,561 | ₩206,561 | ₩198,546 | ₩202,727 | -1.86% | 34.3만 |
|---|
| 2026.04.14 | ₩210,623 | ₩212,947 | ₩205,813 | ₩206,561 | -1.93% | 15.9만 |
|---|
| 2026.04.13 | ₩205,840 | ₩210,275 | ₩205,292 | ₩208,445 | +1.27% | 11.6만 |
|---|
| 2026.04.10 | ₩202,353 | ₩205,934 | ₩200,323 | ₩205,145 | +1.38% | 9.1만 |
|---|
| 2026.04.09 | ₩197,971 | ₩207,229 | ₩197,424 | ₩202,580 | +2.33% | 13.2만 |
|---|
| 2026.04.08 | ₩204,384 | ₩207,056 | ₩198,586 | ₩198,786 | -2.74% | 20.1만 |
|---|
| 2026.04.07 | ₩189,822 | ₩195,380 | ₩186,616 | ₩192,908 | +1.63% | 17.9만 |
|---|
| 2026.04.06 | ₩189,969 | ₩194,645 | ₩187,030 | ₩190,704 | +0.39% | 21만 |
|---|
| 2026.04.02 | ₩186,870 | ₩193,536 | ₩183,784 | ₩191,492 | +2.47% | 10.1만 |
|---|
| 2026.04.01 | ₩188,834 | ₩195,166 | ₩186,028 | ₩190,931 | +1.11% | 12.3만 |
|---|
| 2026.03.31 | ₩183,771 | ₩191,546 | ₩182,608 | ₩186,669 | +1.58% | 33.7만 |
|---|
| 2026.03.30 | ₩183,610 | ₩188,099 | ₩177,799 | ₩181,339 | -1.24% | 21.4만 |
|---|
| 2026.03.27 | ₩178,520 | ₩186,202 | ₩174,740 | ₩182,541 | +2.25% | 20만 |
|---|
| 2026.03.26 | ₩185,320 | ₩189,275 | ₩181,566 | ₩183,103 | -1.20% | 23.9만 |
|---|
| 2026.03.25 | ₩191,626 | ₩194,097 | ₩186,456 | ₩186,616 | -2.61% | 16만 |
|---|
| 2026.03.24 | ₩180,578 | ₩189,702 | ₩177,879 | ₩187,712 | +3.95% | 16.1만 |
|---|
| 2026.03.23 | ₩178,360 | ₩186,042 | ₩177,946 | ₩182,288 | +2.20% | 19.4만 |
|---|
| 2026.03.20 | ₩175,902 | ₩176,810 | ₩167,299 | ₩171,774 | -2.35% | 44.2만 |
|---|
| 2026.03.19 | ₩173,364 | ₩177,318 | ₩169,356 | ₩175,221 | +1.07% | 16.7만 |
|---|
| 2026.03.18 | ₩176,263 | ₩179,696 | ₩173,016 | ₩175,528 | -0.42% | 11.6만 |
|---|
| 2026.03.17 | ₩178,079 | ₩180,003 | ₩174,285 | ₩177,852 | -0.13% | 12.3만 |
|---|
| 2026.03.16 | ₩177,999 | ₩180,511 | ₩174,312 | ₩175,929 | -1.16% | 7.2만 |
|---|
| 2026.03.13 | ₩177,973 | ₩179,629 | ₩173,511 | ₩174,285 | -2.07% | 9.5만 |
|---|
| 2026.03.12 | ₩177,171 | ₩181,686 | ₩171,974 | ₩174,927 | -1.27% | 7.9만 |
|---|
| 2026.03.11 | ₩184,786 | ₩185,414 | ₩178,347 | ₩181,874 | -1.58% | 8.5만 |
|---|
| 2026.03.10 | ₩183,022 | ₩189,796 | ₩180,270 | ₩187,191 | +2.28% | 12.2만 |
|---|
| 2026.03.09 | ₩177,425 | ₩185,026 | ₩171,413 | ₩183,877 | +3.64% | 7.1만 |
|---|
| 2026.03.06 | ₩180,377 | ₩185,040 | ₩174,900 | ₩180,805 | +0.24% | 12만 |
|---|
| 2026.03.05 | ₩188,126 | ₩192,013 | ₩184,332 | ₩186,736 | -0.74% | 6.5만 |
|---|
| 2026.03.04 | ₩190,410 | ₩196,782 | ₩188,967 | ₩191,118 | +0.37% | 10.4만 |
|---|
| 2026.03.03 | ₩184,559 | ₩190,210 | ₩180,150 | ₩187,658 | +1.68% | 7.6만 |
|---|
| 2026.03.02 | ₩182,929 | ₩197,985 | ₩181,633 | ₩192,027 | +4.97% | 12.2만 |
|---|
| 2026.02.27 | ₩196,141 | ₩197,250 | ₩180,484 | ₩184,986 | -5.69% | 14.3만 |
|---|
| 2026.02.26 | ₩217,089 | ₩229,379 | ₩195,594 | ₩198,720 | -8.46% | 17.2만 |
|---|
| 2026.02.25 | ₩215,232 | ₩215,232 | ₩204,397 | ₩205,733 | -4.41% | 17.9만 |
|---|
| 2026.02.24 | ₩205,653 | ₩213,401 | ₩199,882 | ₩212,907 | +3.53% | 13.2만 |
|---|
| 2026.02.23 | ₩199,535 | ₩201,552 | ₩192,788 | ₩201,271 | +0.87% | 13.8만 |
|---|
| 2026.02.20 | ₩196,088 | ₩200,790 | ₩189,355 | ₩199,227 | +1.60% | 14.9만 |
|---|
| 2026.02.19 | ₩196,756 | ₩199,187 | ₩191,746 | ₩196,355 | -0.20% | 12.1만 |
|---|
| 2026.02.18 | ₩198,105 | ₩205,239 | ₩196,502 | ₩196,970 | -0.57% | 9만 |
|---|
| 2026.02.17 | ₩197,931 | ₩202,033 | ₩194,966 | ₩199,040 | +0.56% | 11.1만 |
|---|
| 2026.02.13 | ₩190,156 | ₩198,533 | ₩188,473 | ₩198,452 | +4.36% | 13.1만 |
|---|
| 2026.02.12 | ₩200,603 | ₩205,987 | ₩189,996 | ₩190,250 | -5.16% | 10.3만 |
|---|
| 2026.02.11 | ₩201,298 | ₩203,997 | ₩193,723 | ₩197,825 | -1.73% | 18.1만 |
|---|
| 2026.02.10 | ₩202,914 | ₩205,025 | ₩198,653 | ₩198,693 | -2.08% | 10.8만 |
|---|
| 2026.02.09 | ₩200,176 | ₩205,479 | ₩198,880 | ₩202,594 | +1.21% | 6.5만 |
|---|
| 2026.02.06 | ₩189,702 | ₩201,231 | ₩189,702 | ₩199,868 | +5.36% | 10만 |
|---|
| 2026.02.05 | ₩184,545 | ₩190,330 | ₩183,089 | ₩186,883 | +1.27% | 10만 |
|---|
| 2026.02.04 | ₩185,694 | ₩187,404 | ₩181,206 | ₩187,003 | +0.71% | 7.2만 |
|---|
| 2026.02.03 | ₩179,963 | ₩187,671 | ₩178,681 | ₩184,064 | +2.28% | 8.5만 |
|---|
| 2026.02.02 | ₩172,829 | ₩183,022 | ₩171,547 | ₩179,602 | +3.92% | 17.3만 |
|---|
| 2026.01.30 | ₩172,789 | ₩175,795 | ₩170,358 | ₩173,738 | +0.55% | 24만 |
|---|
| 2026.01.29 | ₩172,135 | ₩173,858 | ₩167,098 | ₩173,577 | +0.84% | 7.7만 |
|---|
| 2026.01.28 | ₩170,478 | ₩173,123 | ₩166,444 | ₩171,520 | +0.61% | 8만 |
|---|
| 2026.01.27 | ₩169,115 | ₩171,533 | ₩167,405 | ₩169,997 | +0.52% | 12.3만 |
|---|
| 2026.01.26 | ₩171,026 | ₩173,631 | ₩169,062 | ₩169,610 | -0.83% | 13.5만 |
|---|
| 2026.01.23 | ₩175,434 | ₩175,434 | ₩168,354 | ₩171,734 | -2.11% | 9.8만 |
|---|
| 2026.01.22 | ₩172,335 | ₩177,144 | ₩172,335 | ₩176,463 | +2.40% | 11.6만 |
|---|
| 2026.01.21 | ₩166,550 | ₩171,066 | ₩164,667 | ₩170,652 | +2.46% | 9.3만 |
|---|
| 2026.01.20 | ₩161,033 | ₩168,581 | ₩161,033 | ₩165,094 | +2.52% | 11.5만 |
|---|
| 2026.01.16 | ₩161,420 | ₩166,216 | ₩160,151 | ₩165,575 | +2.57% | 12.6만 |
|---|
| 2026.01.15 | ₩154,714 | ₩162,983 | ₩154,714 | ₩161,233 | +4.21% | 11.1만 |
|---|
| 2026.01.14 | ₩151,628 | ₩154,808 | ₩149,718 | ₩154,407 | +1.83% | 13.7만 |
|---|
| 2026.01.13 | ₩154,995 | ₩156,304 | ₩151,201 | ₩151,548 | -2.22% | 8.8만 |
|---|
| 2026.01.12 | ₩152,323 | ₩154,621 | ₩148,555 | ₩154,273 | +1.28% | 15.5만 |
|---|
| 2026.01.09 | ₩146,552 | ₩153,071 | ₩144,908 | ₩152,456 | +4.03% | 10.2만 |
|---|
| 2026.01.08 | ₩140,126 | ₩147,634 | ₩140,126 | ₩147,006 | +4.91% | 10.9만 |
|---|
| 2026.01.07 | ₩146,765 | ₩146,765 | ₩139,845 | ₩141,034 | -3.90% | 11.2만 |
|---|
| 2026.01.06 | ₩139,284 | ₩147,714 | ₩133,606 | ₩146,552 | +5.22% | 23.5만 |
|---|
| 2026.01.05 | ₩142,824 | ₩148,128 | ₩139,591 | ₩139,925 | -2.03% | 17.1만 |
|---|
| 2026.01.02 | ₩146,672 | ₩146,859 | ₩140,486 | ₩143,906 | -1.89% | 16.7만 |
|---|
| 2025.12.31 | ₩149,865 | ₩149,865 | ₩144,801 | ₩146,672 | -2.13% | 18만 |
|---|
| 2025.12.30 | ₩153,498 | ₩153,725 | ₩149,544 | ₩149,704 | -2.47% | 8.4만 |
|---|
| 2025.12.29 | ₩153,819 | ₩155,502 | ₩152,096 | ₩153,872 | +0.03% | 8.2만 |
|---|
| 2025.12.26 | ₩153,325 | ₩155,716 | ₩152,710 | ₩154,687 | +0.89% | 11.3만 |
|---|
| 2025.12.24 | ₩153,084 | ₩154,941 | ₩149,504 | ₩153,632 | +0.36% | 5.1만 |
|---|
| 2025.12.23 | ₩152,603 | ₩155,636 | ₩148,542 | ₩154,287 | +1.10% | 13.3만 |
|---|
| 2025.12.22 | ₩149,410 | ₩155,502 | ₩149,317 | ₩153,645 | +2.83% | 8.1만 |
|---|
| 2025.12.19 | ₩146,952 | ₩148,956 | ₩146,338 | ₩148,903 | +1.33% | 21.7만 |
|---|
| 2025.12.18 | ₩146,939 | ₩147,727 | ₩145,483 | ₩146,111 | -0.56% | 12.8만 |
|---|
| 2025.12.17 | ₩146,658 | ₩147,954 | ₩143,800 | ₩144,641 | -1.38% | 16.7만 |
|---|
| 2025.12.16 | ₩144,280 | ₩148,956 | ₩144,280 | ₩147,286 | +2.08% | 16.5만 |
|---|
| 2025.12.15 | ₩146,431 | ₩148,288 | ₩143,853 | ₩144,708 | -1.18% | 20.3만 |
|---|
| 2025.12.12 | ₩145,149 | ₩146,284 | ₩141,862 | ₩146,097 | +0.65% | 22.4만 |
|---|
| 2025.12.11 | ₩140,460 | ₩145,389 | ₩140,446 | ₩145,149 | +3.34% | 12.7만 |
|---|
| 2025.12.10 | ₩136,706 | ₩144,280 | ₩136,145 | ₩139,404 | +1.97% | 18.1만 |
|---|
| 2025.12.09 | ₩128,383 | ₩137,481 | ₩123,841 | ₩136,425 | +6.26% | 21.1만 |
|---|
| 2025.12.08 | ₩129,118 | ₩130,240 | ₩126,900 | ₩129,198 | +0.06% | 13만 |
|---|
| 2025.12.05 | ₩130,881 | ₩131,148 | ₩126,847 | ₩127,902 | -2.28% | 8.9만 |
|---|
| 2025.12.04 | ₩132,110 | ₩134,622 | ₩130,587 | ₩131,122 | -0.75% | 13.2만 |
|---|
| 2025.12.03 | ₩128,984 | ₩132,484 | ₩126,913 | ₩132,297 | +2.57% | 17.7만 |
|---|
| 2025.12.02 | ₩125,203 | ₩130,534 | ₩123,574 | ₩128,917 | +2.97% | 16.6만 |
|---|
| 2025.12.01 | ₩123,119 | ₩126,419 | ₩122,906 | ₩123,854 | +0.60% | 13.2만 |
|---|
| 2025.11.28 | ₩125,658 | ₩127,034 | ₩123,507 | ₩125,564 | -0.07% | 10.9만 |
|---|
| 2025.11.26 | ₩124,549 | ₩127,648 | ₩123,199 | ₩125,805 | +1.01% | 18.3만 |
|---|
| 2025.11.25 | ₩116,346 | ₩125,083 | ₩115,838 | ₩124,803 | +7.27% | 22.7만 |
|---|
| 2025.11.24 | ₩118,430 | ₩118,430 | ₩115,171 | ₩115,545 | -2.44% | 18.4만 |
|---|
| 2025.11.21 | ₩116,293 | ₩119,659 | ₩115,692 | ₩118,764 | +2.13% | 18.3만 |
|---|
| 2025.11.20 | ₩116,386 | ₩118,470 | ₩115,251 | ₩116,159 | -0.20% | 24.5만 |
|---|
| 2025.11.19 | ₩114,890 | ₩117,896 | ₩113,554 | ₩115,304 | +0.36% | 17.9만 |
|---|
| 2025.11.18 | ₩113,728 | ₩116,720 | ₩112,739 | ₩114,262 | +0.47% | 17.9만 |
|---|
| 2025.11.17 | ₩118,711 | ₩120,234 | ₩112,272 | ₩116,186 | -2.13% | 40.9만 |
|---|
| 2025.11.14 | ₩112,886 | ₩122,104 | ₩112,886 | ₩121,182 | +7.35% | 40.3만 |
|---|
| 2025.11.13 | ₩128,450 | ₩129,211 | ₩113,287 | ₩117,134 | -8.81% | 61.3만 |
|---|
| 2025.11.12 | ₩132,097 | ₩134,381 | ₩131,108 | ₩133,620 | +1.15% | 20.1만 |
|---|
| 2025.11.11 | ₩133,593 | ₩133,860 | ₩129,051 | ₩130,908 | -2.01% | 15.4만 |
|---|
| 2025.11.10 | ₩135,303 | ₩141,609 | ₩133,940 | ₩134,902 | -0.30% | 26.8만 |
|---|
| 2025.11.07 | ₩130,948 | ₩137,561 | ₩126,272 | ₩134,956 | +3.06% | 24.9만 |
|---|
| 2025.11.06 | ₩148,636 | ₩148,636 | ₩126,927 | ₩134,087 | -9.79% | 41.6만 |
|---|
| 2025.11.05 | ₩161,901 | ₩163,852 | ₩155,609 | ₩162,997 | +0.68% | 13.4만 |
|---|
| 2025.11.04 | ₩156,665 | ₩164,279 | ₩156,304 | ₩163,398 | +4.30% | 12.6만 |
|---|
| 2025.11.03 | ₩160,418 | ₩163,224 | ₩157,987 | ₩161,367 | +0.59% | 9.4만 |
|---|
| 2025.10.31 | ₩161,394 | ₩164,319 | ₩159,403 | ₩159,844 | -0.96% | 13.8만 |
|---|
| 2025.10.30 | ₩163,905 | ₩166,056 | ₩160,111 | ₩161,648 | -1.38% | 9만 |
|---|
| 2025.10.29 | ₩164,560 | ₩167,820 | ₩162,062 | ₩163,598 | -0.58% | 8.7만 |
|---|
| 2025.10.28 | ₩162,850 | ₩166,510 | ₩161,982 | ₩163,264 | +0.25% | 9.2만 |
|---|
| 2025.10.27 | ₩164,386 | ₩166,430 | ₩161,461 | ₩164,319 | -0.04% | 11.3만 |
|---|
| 2025.10.24 | ₩159,697 | ₩163,999 | ₩156,491 | ₩163,090 | +2.12% | 9.2만 |
|---|
| 2025.10.23 | ₩154,621 | ₩158,441 | ₩153,164 | ₩156,531 | +1.24% | 8만 |
|---|
| 2025.10.22 | ₩158,014 | ₩158,081 | ₩152,122 | ₩154,527 | -2.21% | 9.4만 |
|---|
| 2025.10.21 | ₩152,243 | ₩158,455 | ₩150,880 | ₩157,600 | +3.52% | 11.3만 |
|---|
| 2025.10.20 | ₩151,174 | ₩153,605 | ₩148,676 | ₩153,151 | +1.31% | 14.2만 |
|---|
| 2025.10.17 | ₩149,491 | ₩151,869 | ₩145,790 | ₩148,636 | -0.57% | 18만 |
|---|
| 2025.10.16 | ₩160,779 | ₩160,913 | ₩150,346 | ₩151,214 | -5.95% | 17.4만 |
|---|
| 2025.10.15 | ₩167,619 | ₩169,610 | ₩159,256 | ₩159,951 | -4.57% | 16.7만 |
|---|
| 2025.10.14 | ₩157,827 | ₩167,753 | ₩155,435 | ₩166,310 | +5.37% | 16만 |
|---|
| 2025.10.13 | ₩159,991 | ₩162,476 | ₩156,304 | ₩160,980 | +0.62% | 13.4만 |
|---|
| 2025.10.10 | ₩163,785 | ₩166,657 | ₩157,680 | ₩157,974 | -3.55% | 15만 |
|---|